Options Chain for AIRBNB INC COM CL A (ABNB) - $133.07 as of 1/22/2025 9:40:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.90 | 64.65 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 75.00 | 56.95 | 60.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 80.00 | 52.95 | 54.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 85.00 | 46.20 | 50.10 | 49.69 | 0.00 | 0.00% | 0 | 20 | 1.10 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 43.10 | 45.80 | 45.04 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 38.15 | 39.00 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 100.00 | 32.50 | 36.00 | 35.65 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.98 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 28.60 | 31.20 | 28.65 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.95 | 0.00 | -0.05 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 24.00 | 25.45 | 26.28 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.92 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 17.60 | 20.25 | 20.65 | 0.00 | 0.00% | 0 | 42 | 0.50 | 0.87 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 14.90 | 17.75 | 15.20 | 0.00 | 0.00% | 0 | 102 | 0.44 | 0.80 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 12.95 | 15.25 | % | 0 | 0 | 0.42 | 0.77 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 123.00 | 12.25 | 14.45 | % | 0 | 0 | 0.46 | 0.75 | 0.02 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 124.00 | 11.50 | 13.50 | % | 0 | 0 | 0.45 | 0.74 | 0.02 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 125.00 | 10.85 | 12.60 | 10.70 | 0.00 | 0.00% | 0 | 149 | 0.48 | 0.72 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 10.45 | 12.90 | % | 0 | 0 | 0.40 | 0.70 | 0.02 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 127.00 | 10.25 | 11.65 | % | 0 | 0 | 0.44 | 0.67 | 0.02 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 128.00 | 8.65 | 11.05 | 9.19 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.65 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 129.00 | 7.65 | 10.95 | % | 0 | 0 | 0.39 | 0.63 | 0.02 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 8.55 | 9.45 | 7.85 | 0.00 | 0.00% | 0 | 691 | 0.45 | 0.61 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 131.00 | 7.75 | 9.80 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.59 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 132.00 | % | 0 | 0 | 0.41 | 0.56 | 0.02 | -0.12 | 1/21/2025 3:59:50 PM EST | |||||
| 133.00 | 6.95 | 8.25 | 6.48 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.54 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 134.00 | 4.60 | 8.05 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.52 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 135.00 | 5.30 | 6.35 | 6.05 | 0.00 | 0.00% | 0 | 1,096 | 0.44 | 0.49 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 136.00 | 3.75 | 6.45 | 5.20 | 0.00 | 0.00% | 0 | 81 | 0.46 | 0.47 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 137.00 | 5.15 | 7.15 | 4.80 | 0.00 | 0.00% | 0 | 40 | 0.43 | 0.44 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 138.00 | 2.73 | 5.95 | 4.48 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.42 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 139.00 | 4.40 | 5.85 | 4.65 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.40 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 140.00 | 3.95 | 4.45 | 4.10 | 0.00 | 0.00% | 0 | 4,770 | 0.43 | 0.37 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 141.00 | 2.94 | 4.85 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.35 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 142.00 | 3.40 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.33 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 143.00 | 2.63 | 4.35 | 3.01 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.31 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 144.00 | 1.46 | 3.75 | 2.71 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.29 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 145.00 | 2.60 | 2.82 | 2.70 | 0.00 | 0.00% | 0 | 1,313 | 0.43 | 0.27 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 146.00 | 2.32 | 2.62 | 2.32 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.25 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 150.00 | 1.63 | 1.92 | 1.65 | 0.00 | 0.00% | 0 | 2,049 | 0.43 | 0.18 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 152.50 | 1.30 | 1.59 | % | 0 | 0 | 0.43 | 0.15 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 1.01 | 1.30 | 1.06 | 0.00 | 0.00% | 0 | 948 | 0.43 | 0.12 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 157.50 | 0.79 | 1.09 | % | 0 | 0 | 0.44 | 0.10 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 0.62 | 0.70 | 0.64 | 0.00 | 0.00% | 0 | 926 | 0.44 | 0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 0.38 | 0.47 | 0.38 | 0.00 | 0.00% | 0 | 347 | 0.45 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 0.21 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 544 | 0.45 | 0.04 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 0.08 | 0.27 | 0.21 | 0.00 | 0.00% | 0 | 203 | 0.46 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 0.07 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 210 | 0.48 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 0.03 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 77 | 0.49 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 0.02 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 0.01 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 0.01 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 0.01 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 0.02 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 56 | 0.99 | 0.00 | 0.00 | -0.01 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 0.03 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.07 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 206 | 0.57 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.18 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 447 | 0.54 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.29 | 0.54 | 0.46 | 0.00 | 0.00% | 0 | 105 | 0.52 | -0.05 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 0.40 | 0.77 | 0.76 | 0.00 | 0.00% | 0 | 702 | 0.50 | -0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 1.06 | 1.31 | 1.40 | 0.00 | 0.00% | 0 | 699 | 0.48 | -0.13 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 1.87 | 2.38 | 2.40 | 0.00 | 0.00% | 0 | 1,381 | 0.47 | -0.20 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 122.00 | 2.43 | 2.67 | 2.86 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.23 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 123.00 | 2.52 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.25 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 124.00 | 2.84 | 3.20 | 3.37 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.26 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 125.00 | 2.88 | 3.50 | 3.41 | 0.00 | 0.00% | 0 | 798 | 0.46 | -0.28 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 126.00 | 2.69 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.30 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 127.00 | 3.00 | 4.15 | 4.30 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.33 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 128.00 | 2.96 | 4.50 | 4.84 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.35 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 129.00 | 3.70 | 4.95 | % | 0 | 0 | 0.45 | -0.37 | 0.02 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 130.00 | 4.60 | 5.30 | 5.67 | 0.00 | 0.00% | 0 | 2,058 | 0.45 | -0.39 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 131.00 | 5.25 | 5.75 | 6.25 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.41 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 132.00 | 5.75 | 7.10 | 6.09 | 0.00 | 0.00% | 0 | 22 | 0.43 | -0.44 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 133.00 | 5.75 | 6.70 | 7.16 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.46 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 134.00 | 5.00 | 7.35 | % | 0 | 0 | 0.45 | -0.48 | 0.02 | -0.12 | 1/21/2025 3:59:50 PM EST | |||
| 135.00 | 6.55 | 9.10 | 8.00 | 0.00 | 0.00% | 0 | 988 | 0.44 | -0.51 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 136.00 | 7.80 | 8.40 | 8.50 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.53 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 137.00 | 7.95 | 9.40 | % | 0 | 0 | 0.43 | -0.56 | 0.02 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 138.00 | 8.95 | 10.30 | % | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 139.00 | 8.55 | 12.20 | % | 0 | 0 | 0.43 | -0.60 | 0.02 | -0.11 | 1/21/2025 3:59:50 PM EST | |||
| 140.00 | 10.00 | 10.85 | 11.03 | 0.00 | 0.00% | 0 | 2,336 | 0.43 | -0.63 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 141.00 | 10.05 | 11.40 | % | 0 | 0 | 0.43 | -0.65 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 142.00 | 11.60 | 14.00 | % | 0 | 0 | 0.43 | -0.67 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 143.00 | 11.20 | 14.80 | % | 0 | 0 | 0.43 | -0.69 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 144.00 | 12.10 | 14.05 | % | 0 | 0 | 0.45 | -0.71 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 12.75 | 14.45 | 13.92 | 0.00 | 0.00% | 0 | 341 | 0.43 | -0.73 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 146.00 | 13.80 | 16.00 | % | 0 | 0 | 0.47 | -0.75 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 17.00 | 19.60 | 17.28 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.82 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 152.50 | 19.15 | 22.00 | % | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 21.35 | 23.75 | 23.19 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.88 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 157.50 | 22.90 | 25.20 | % | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 25.10 | 27.55 | 29.70 | 0.00 | 0.00% | 0 | 24 | 0.51 | -0.92 | 0.01 | -0.04 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 29.70 | 32.40 | 32.50 | 0.00 | 0.00% | 0 | 3 | 0.55 | -0.95 | 0.01 | -0.03 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 34.70 | 37.40 | 37.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 12/17/2024 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 39.90 | 43.15 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 180.00 | 46.20 | 48.90 | 47.85 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 49.60 | 53.35 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 190.00 | 54.75 | 58.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 195.00 | 59.60 | 62.45 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 200.00 | 66.05 | 68.35 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |